星云股份（300648）历史行情

以下为星云股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	36.600	36.570	36.950	34.780	-0.090	-0.245%	252.50万	0.91亿	1.859%
2026-10-08	37.710	36.660	38.570	36.280	-0.780	-2.083%	1.67万	0.00亿	0.000%
2026-10-07	38.170	37.440	38.430	37.400	-0.520	-1.370%	111.06万	0.42亿	0.818%
2026-10-06	38.170	37.440	38.430	37.400	-0.520	-1.370%	111.06万	0.42亿	0.818%
2026-10-05	38.170	37.440	38.430	37.400	-0.520	-1.370%	111.06万	0.42亿	0.818%
2026-10-02	38.170	37.440	38.430	37.400	-0.520	-1.370%	111.06万	0.42亿	0.818%
2026-10-01	38.170	37.440	38.430	37.400	-0.520	-1.370%	111.06万	0.42亿	0.818%
2026-09-30	38.170	37.440	38.430	37.400	-0.520	-1.370%	1.11万	0.00亿	0.000%
2026-09-29	37.480	37.960	38.330	37.240	0.330	0.877%	1.18万	0.00亿	0.000%
2026-09-28	39.030	37.630	39.400	37.010	-1.560	-3.981%	1.74万	0.00亿	0.000%
2026-09-27	40.550	39.190	41.480	39.050	-1.320	-3.258%	177.72万	0.70亿	1.309%
2026-09-24	40.550	39.190	41.480	39.050	-1.320	-3.258%	1.78万	0.00亿	0.000%
2026-09-23	41.200	40.510	41.480	40.510	-0.500	-1.219%	1.25万	0.00亿	0.000%
2026-09-22	42.000	41.010	42.000	40.700	-1.000	-2.380%	1.90万	0.00亿	0.000%
2026-09-21	42.300	42.010	42.700	41.580	-0.490	-1.153%	2.32万	0.00亿	0.000%
2026-09-18	41.610	42.500	42.500	41.240	1.220	2.955%	3.15万	0.00亿	0.000%
2026-09-17	39.750	41.280	41.790	39.430	1.120	2.789%	2.50万	0.00亿	0.000%
2026-09-16	39.260	40.160	40.580	38.940	0.770	1.955%	1.20万	0.00亿	0.000%
2026-09-15	39.600	39.390	40.220	39.230	-0.510	-1.278%	0.91万	0.00亿	0.000%
2026-09-14	38.030	39.900	40.490	37.800	1.700	4.450%	2.33万	0.00亿	0.000%
2026-09-11	38.670	38.200	38.990	37.550	-0.870	-2.227%	1.51万	0.00亿	0.000%
2026-09-10	39.000	39.070	39.550	38.640	-0.290	-0.737%	0.86万	0.00亿	0.000%
2026-09-09	39.780	39.360	40.010	38.680	0.080	0.204%	1.49万	0.00亿	0.000%
2026-09-08	40.170	39.280	40.600	39.000	-1.030	-2.555%	1.62万	0.00亿	0.000%
2026-09-07	39.930	40.310	40.480	39.610	0.400	1.002%	1.58万	0.00亿	0.000%
2026-09-04	41.030	39.910	41.800	39.500	-0.790	-1.941%	2.29万	0.00亿	0.000%
2026-09-03	39.780	40.700	41.060	39.020	1.420	3.615%	2.47万	0.00亿	0.000%
2026-09-02	39.540	39.280	39.800	38.900	-0.700	-1.751%	1.33万	0.00亿	0.000%
2026-09-01	40.290	39.980	40.500	39.450	-0.310	-0.769%	1.67万	0.00亿	0.000%
2026-08-31	38.120	40.290	40.490	38.100	1.480	3.813%	2.23万	0.00亿	0.000%
2026-08-28	39.680	38.810	39.990	38.800	-1.080	-2.707%	1.78万	0.00亿	0.000%
2026-08-27	39.510	39.890	40.200	38.960	0.380	0.962%	2.01万	0.00亿	0.000%
2026-08-26	43.000	39.510	43.200	38.880	-1.380	-3.375%	3.73万	0.00亿	0.000%
2026-08-25	40.760	40.890	41.350	39.200	0.590	1.464%	1.84万	0.00亿	0.000%
2026-08-24	40.600	40.300	41.500	39.590	-0.350	-0.861%	2.29万	0.00亿	0.000%
2026-08-21	38.360	40.650	41.390	37.540	2.300	5.997%	2.93万	0.00亿	0.000%
2026-08-20	37.900	38.350	38.980	37.900	0.420	1.107%	1.44万	0.00亿	0.000%
2026-08-19	40.940	37.930	40.940	37.700	-3.010	-7.352%	2.37万	0.00亿	0.000%
2026-08-18	40.950	40.940	41.290	40.000	-0.010	-0.024%	1.56万	0.00亿	0.000%
2026-08-17	39.600	40.950	40.960	39.190	1.340	3.383%	1.71万	0.00亿	0.000%
2026-08-14	39.870	39.610	40.300	38.880	-0.200	-0.502%	1.86万	0.00亿	0.000%
2026-08-13	41.010	39.810	41.700	39.570	-0.890	-2.187%	1.97万	0.00亿	0.000%
2026-08-12	40.000	40.700	40.880	39.880	0.850	2.133%	2.13万	0.00亿	0.000%
2026-08-11	40.130	39.850	40.310	39.300	-0.280	-0.698%	1.31万	0.00亿	0.000%
2026-08-10	40.900	40.130	40.900	39.300	-0.170	-0.422%	2.45万	0.00亿	0.000%
2026-08-07	39.000	40.300	40.510	38.300	1.740	4.512%	4.24万	0.00亿	0.000%
2026-08-06	37.130	38.560	39.490	36.600	1.460	3.935%	3.75万	0.00亿	0.000%
2026-08-05	36.020	37.100	37.680	35.800	0.960	2.656%	3.02万	0.00亿	0.000%
2026-08-04	34.450	36.140	36.200	33.410	2.260	6.671%	3.44万	0.00亿	0.000%
2026-08-03	32.370	33.880	34.280	31.770	1.530	4.730%	3.54万	0.00亿	0.000%
2026-07-31	30.510	32.350	33.000	30.510	2.350	7.833%	3.66万	0.00亿	0.000%
2026-07-30	31.090	30.000	31.790	29.900	-1.260	-4.031%	3.29万	0.00亿	0.000%
2026-07-29	31.850	31.260	31.850	30.560	-0.560	-1.760%	2.64万	0.00亿	0.000%
2026-07-28	32.680	31.820	33.110	31.660	-1.300	-3.925%	2.07万	0.00亿	0.000%
2026-07-27	31.180	33.120	33.260	31.180	1.940	6.222%	3.45万	0.00亿	0.000%
2026-07-24	30.470	31.180	31.900	30.200	0.410	1.332%	3.26万	0.00亿	0.000%
2026-07-23	30.200	30.770	31.050	30.180	0.380	1.250%	2.19万	0.00亿	0.000%
2026-07-22	30.510	30.390	31.400	30.200	-0.200	-0.654%	4.72万	0.00亿	0.000%
2026-07-21	29.530	30.590	30.750	26.520	1.500	5.156%	7.80万	0.00亿	0.000%
2026-07-20	34.340	29.090	35.200	28.680	-5.040	-14.767%	6.86万	0.00亿	0.000%
2026-07-17	37.380	34.130	37.400	33.880	-3.510	-9.325%	3.15万	0.00亿	0.000%
2026-07-16	36.650	37.640	38.400	35.780	1.090	2.982%	2.43万	0.00亿	0.000%
2026-07-15	36.770	36.550	38.610	36.480	0.170	0.467%	2.41万	0.00亿	0.000%
2026-07-14	36.360	36.380	36.660	35.000	0.150	0.414%	2.55万	0.00亿	0.000%
2026-07-13	40.400	36.230	40.400	35.600	-4.260	-10.521%	3.55万	0.00亿	0.000%
2026-07-10	41.500	40.490	42.320	40.490	-1.550	-3.687%	2.14万	0.00亿	0.000%
2026-07-09	41.220	42.040	42.750	39.980	0.350	0.840%	2.49万	0.00亿	0.000%
2026-07-08	43.890	41.690	43.890	41.400	-1.110	-2.593%	2.14万	0.00亿	0.000%
2026-07-07	42.200	42.800	42.980	41.610	0.520	1.230%	1.97万	0.00亿	0.000%
2026-07-06	41.020	42.280	42.330	40.920	1.260	3.072%	2.09万	0.00亿	0.000%
2026-07-03	41.800	41.020	41.990	40.910	-0.370	-0.894%	1.38万	0.00亿	0.000%
2026-07-02	42.300	41.390	42.510	41.390	-1.030	-2.428%	1.95万	0.00亿	0.000%
2026-07-01	43.650	42.420	43.650	41.920	-0.800	-1.851%	2.03万	0.00亿	0.000%
2026-06-30	41.300	43.220	44.440	40.620	2.210	5.389%	3.54万	0.00亿	0.000%
2026-06-29	40.770	41.010	41.820	39.960	0.240	0.589%	2.32万	0.00亿	0.000%
2026-06-26	42.200	40.770	42.200	40.700	-1.350	-3.205%	1.90万	0.00亿	0.000%
2026-06-25	44.000	42.120	44.480	41.000	-2.120	-4.792%	3.98万	0.00亿	0.000%
2026-06-24	44.000	44.240	46.100	43.350	0.290	0.660%	2.49万	0.00亿	0.000%
2026-06-23	43.970	43.950	45.900	43.760	-0.580	-1.302%	2.42万	0.00亿	0.000%
2026-06-22	46.990	44.530	47.690	43.140	-2.800	-5.916%	4.51万	0.00亿	0.000%
2026-06-18	49.000	47.330	49.420	47.140	-1.620	-3.309%	2.68万	0.00亿	0.000%
2026-06-17	47.600	48.950	49.000	47.080	1.300	2.728%	3.10万	0.00亿	0.000%
2026-06-16	46.290	47.650	48.150	45.910	1.310	2.827%	2.15万	0.00亿	0.000%
2026-06-15	45.900	46.340	46.380	44.920	0.820	1.801%	2.23万	0.00亿	0.000%
2026-06-12	45.760	45.520	47.500	45.230	-0.230	-0.503%	2.14万	0.00亿	0.000%
2026-06-11	45.600	45.750	46.570	44.760	0.050	0.109%	1.70万	0.00亿	0.000%
2026-06-10	43.250	45.700	45.880	43.250	1.700	3.864%	2.55万	0.00亿	0.000%
2026-06-09	44.350	44.000	44.940	43.320	0.770	1.781%	2.04万	0.00亿	0.000%
2026-06-08	46.320	43.230	46.500	43.010	-3.970	-8.411%	3.91万	0.00亿	0.000%
2026-06-05	48.150	47.200	48.410	46.020	-1.290	-2.660%	3.18万	0.00亿	0.000%
2026-06-04	49.040	48.490	49.200	47.400	-0.110	-0.226%	2.08万	0.00亿	0.000%
2026-06-03	48.240	48.600	49.480	48.150	-0.060	-0.123%	2.23万	0.00亿	0.000%
2026-06-02	49.010	48.660	50.270	48.500	-0.380	-0.775%	2.10万	0.00亿	0.000%
2026-06-01	51.470	49.040	51.470	48.770	-1.720	-3.388%	2.40万	0.00亿	0.000%
2026-05-29	53.310	50.760	53.600	48.890	-2.850	-5.316%	4.00万	0.00亿	0.000%
2026-05-28	54.210	53.610	54.270	52.840	-0.840	-1.543%	2.42万	0.00亿	0.000%
2026-05-27	54.430	54.450	56.100	52.800	0.060	0.110%	3.53万	0.00亿	0.000%
2026-05-26	56.290	54.390	56.500	53.800	-1.970	-3.495%	3.65万	0.00亿	0.000%
2026-05-25	55.600	56.360	56.900	54.800	0.940	1.696%	4.98万	0.00亿	0.000%
2026-05-22	52.000	55.420	55.910	51.500	3.420	6.577%	5.99万	0.00亿	0.000%
2026-05-21	52.680	52.000	54.860	51.900	-0.660	-1.253%	5.83万	0.00亿	0.000%
2026-05-20	52.530	52.660	53.300	51.100	0.130	0.247%	3.76万	0.00亿	0.000%
2026-05-19	51.480	52.530	52.700	50.320	1.060	2.059%	4.39万	0.00亿	0.000%
2026-05-18	51.010	51.470	51.470	49.660	0.040	0.078%	3.83万	0.00亿	0.000%
2026-05-15	49.310	51.430	51.700	48.530	2.120	4.299%	4.60万	0.00亿	0.000%
2026-05-14	48.470	49.310	52.250	47.900	0.830	1.712%	6.58万	0.00亿	0.000%
2026-05-13	49.150	48.480	49.320	47.770	-0.670	-1.363%	3.48万	0.00亿	0.000%
2026-05-12	50.950	49.150	51.090	49.110	-1.280	-2.538%	2.45万	0.00亿	0.000%
2026-05-11	50.400	50.430	51.000	50.100	0.150	0.298%	2.64万	0.00亿	0.000%
2026-05-08	50.500	50.280	51.320	50.010	-0.470	-0.926%	2.06万	0.00亿	0.000%
2026-05-07	49.780	50.750	51.080	49.370	0.970	1.949%	2.46万	0.00亿	0.000%
2026-05-06	49.970	49.780	50.250	49.500	0.320	0.647%	2.29万	0.00亿	0.000%
2026-04-30	49.180	49.460	49.500	48.600	0.180	0.365%	1.69万	0.00亿	0.000%
2026-04-29	47.620	49.280	49.750	47.620	1.370	2.860%	2.46万	0.00亿	0.000%
2026-04-28	49.880	47.910	49.880	47.010	-1.390	-2.819%	3.27万	0.00亿	0.000%
2026-04-27	48.600	49.300	49.990	47.900	-0.810	-1.616%	3.64万	0.00亿	0.000%
2026-04-24	50.440	50.110	51.000	49.970	-0.330	-0.654%	1.79万	0.00亿	0.000%
2026-04-23	51.800	50.440	51.800	49.780	-1.350	-2.607%	3.32万	0.00亿	0.000%
2026-04-22	51.530	51.790	52.550	51.130	0.210	0.407%	2.19万	0.00亿	0.000%
2026-04-21	51.980	51.580	52.450	50.850	-0.210	-0.405%	2.21万	0.00亿	0.000%
2026-04-20	52.640	51.790	53.080	51.180	-0.820	-1.559%	2.47万	0.00亿	0.000%
2026-04-17	53.020	52.610	53.490	52.060	-1.030	-1.920%	2.90万	0.00亿	0.000%
2026-04-16	51.480	53.640	54.260	50.720	2.740	5.383%	5.24万	0.00亿	0.000%
2026-04-15	52.050	50.900	52.300	50.610	-0.910	-1.756%	2.27万	0.00亿	0.000%
2026-04-14	52.900	51.810	52.900	51.100	-0.400	-0.766%	2.88万	0.00亿	0.000%
2026-04-13	52.070	52.210	52.960	51.740	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-10	51.570	52.380	53.280	51.570	0.000	0.000%	2.44万	0.00亿	0.000%
2026-04-09	51.710	51.390	52.260	50.890	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-08	51.580	52.400	52.800	51.560	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-07	50.850	50.550	51.490	50.060	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-03	51.010	50.790	51.500	50.100	0.000	0.000%	1.43万	0.00亿	0.000%
2026-04-02	52.330	50.770	53.110	50.390	0.000	0.000%	2.33万	0.00亿	0.000%
2026-04-01	53.090	52.820	53.880	52.500	0.000	0.000%	1.81万	0.00亿	0.000%